系統電 (5309)-台新-新營券商分點個股進出

台股 » 個股 » 系統電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

系統電

(5309)

可現股當沖

股價
35.80
漲跌
▲0.30
漲幅
+0.85%
成交量
1,021張
產業
上櫃電子零組件類股
389人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

系統電 (5309)籌碼相關－台新-新營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/05	0	0.00	0.3	35.35	35.50	-0.3	7,136	0.00%
2024/09/03	0	0.00	2	37.85	37.65	-2	7,084	-0.03%
2024/09/02	3	38.78	1	38.60	38.55	2	7,055	0.03%
2024/08/30	0.4	38.95	0	0.00	38.60	0.4	7,027	0.01%
2024/08/29	0.1	39.15	1	39.25	38.90	-1	6,996	-0.01%
2024/08/28	1.1	39.77	1	39.85	39.50	0.1	6,959	0.00%
2024/08/27	0.1	40.15	0	0.00	39.80	0.1	6,915	0.00%
2024/08/26	8	40.54	0	0.00	39.85	8	6,904	0.12%
2024/08/23	13	40.83	6	40.00	40.30	7	6,870	0.10%
2024/08/22	24.1	44.19	44	44.39	43.00	-19.9	6,660	-0.30%
2024/08/21	34.4	44.53	59.5	43.43	44.30	-25.1	6,161	-0.41%
2024/08/20	12	41.53	28	42.25	41.15	-16	5,794	-0.28%
2024/08/19	9.1	41.46	3	41.63	41.40	6.1	5,743	0.11%
2024/08/16	16.4	42.19	15.4	41.83	41.95	0.9	5,672	0.02%
2024/08/15	1.2	40.09	0	0.00	40.05	1.2	5,520	0.02%
2024/08/14	1.1	40.87	13	40.88	40.75	-11.9	5,530	-0.22%
2024/08/13	4.2	39.93	6	40.36	40.55	-1.8	5,471	-0.03%
2024/08/12	6	40.85	2	40.65	40.05	4	5,406	0.07%
2024/08/09	2.9	41.70	0.2	40.86	41.50	2.7	5,324	0.05%
2024/08/08	1.2	38.29	11.1	39.35	38.90	-9.9	5,176	-0.19%
2024/08/07	2.1	37.84	4	38.98	39.40	-2	5,118	-0.04%
2024/08/06	0	0.00	2	34.88	35.85	-2	5,036	-0.04%
2024/08/05	9	41.19	0	38.60	38.60	9	4,927	0.18%
2024/08/02	12	42.67	3	43.17	42.85	9	4,837	0.19%
2024/08/01	10	42.83	7	42.90	42.90	3	4,681	0.06%
2024/07/31	27	42.26	2	42.60	42.35	25	4,543	0.55%
2024/07/30	10	41.54	1	41.15	42.30	9	4,444	0.20%
2024/07/29	1	42.20	0	0.00	40.20	1	4,288	0.02%
2024/07/26	1	41.88	31	40.02	42.00	-30	4,201	-0.71%
2024/07/23	14	41.96	10	42.25	41.85	4	4,126	0.10%
2024/07/22	32	41.92	6	40.92	40.50	26	3,893	0.67%
2024/07/19	13	42.70	4	43.16	42.50	9	3,648	0.25%
2024/07/18	0	0.00	3	41.60	41.25	-3	3,267	-0.09%
2024/07/17	3	42.80	2.1	42.59	42.00	0.9	3,203	0.03%
2024/07/16	7	42.96	4	43.18	43.30	3	3,078	0.10%
2024/07/15	6.1	42.74	2	42.83	42.95	4.1	2,953	0.14%
2024/07/12	3	42.92	11	42.75	42.15	-8	2,682	-0.30%
2024/07/11	5	41.91	67	42.04	42.25	-62	2,484	-2.50%
2024/07/10	22	41.83	23.7	41.92	42.00	-1.7	2,243	-0.08%
2024/07/09	4	40.24	15.1	39.25	39.90	-11.1	1,678	-0.66%
2024/07/08	1.1	38.75	3	38.33	37.15	-1.9	1,278	-0.15%
2024/07/05	3.5	36.93	2	36.95	37.00	1.5	1,200	0.12%
2024/07/01	0	0.00	0.1	35.65	35.60	-0.1	1,154	-0.01%
2024/06/27	0.1	35.45	0	0.00	35.40	0.1	1,208	0.01%
2024/06/26	1	35.25	0	0.00	35.20	1	1,420	0.07%
2024/06/25	0	0.00	0.1	34.60	35.20	-0.1	1,746	-0.01%
2024/06/18	0	0.00	12	35.55	35.55	-12	2,041	-0.59%
2024/06/17	10	36.00	1	36.50	35.75	9	2,033	0.44%
2024/05/31	1	35.60	2	35.60	35.35	-1	2,240	-0.04%
2024/05/30	2	36.75	0	0.00	35.70	2	2,313	0.09%
2024/05/29	0	0.00	2	37.23	37.20	-2	2,312	-0.09%
2024/05/28	1	35.65	1	35.60	35.60	0	2,277	0.00%
2024/05/27	0.1	35.50	0	0.00	35.35	0.1	2,272	0.00%
2024/05/24	1	35.40	0	0.00	35.05	1	2,284	0.04%
2024/05/23	0.2	35.55	0	0.00	35.45	0.2	2,287	0.01%
2024/05/22	2	35.43	2	35.70	35.30	0	2,278	0.00%
2024/05/21	0.2	35.10	0	0.00	35.30	0.2	2,269	0.01%
2024/05/20	0	0.00	1	35.70	35.25	-1	2,269	-0.04%
2024/05/08	0	0.00	1	34.10	34.00	-1	2,254	-0.04%
2024/05/07	1	34.35	0	0.00	34.55	1	2,247	0.04%
2024/05/06	1	34.25	2	34.75	34.25	-1	2,251	-0.04%
2024/05/02	0	0.00	1	34.90	34.80	-1	2,261	-0.04%
2024/04/29	0	0.00	1.1	34.31	34.45	-1.1	2,268	-0.05%
2024/04/23	0	0.00	2	33.78	33.30	-2	2,282	-0.09%
2024/04/22	2	33.30	0	0.00	33.25	2	2,296	0.09%
2024/04/19	2	33.85	0	0.00	34.05	2	2,289	0.09%
2024/04/18	4	35.34	1	34.70	34.70	3	2,276	0.13%
2024/04/17	1	35.55	3	35.98	35.20	-2	2,303	-0.09%
2024/04/16	1	33.70	4	33.85	33.80	-3	2,303	-0.13%
2024/04/15	0	0.00	0.6	35.00	35.00	-0.6	2,450	-0.02%
2024/04/12	2	35.53	0	0.00	35.50	2	2,513	0.08%
2024/04/11	0.3	35.00	0	0.00	34.95	0.3	2,509	0.01%
2024/04/10	4.1	35.60	0	0.00	35.50	4.1	2,502	0.17%
2024/04/09	1.1	35.64	3	35.60	35.55	-1.9	2,498	-0.07%
2024/04/08	0	0.00	1	35.30	35.30	-1	2,509	-0.04%
2024/04/03	4	35.11	1	35.40	35.05	3	2,497	0.12%
2024/04/02	2	35.45	3	35.30	35.35	-1	2,487	-0.04%
2024/04/01	1	35.90	11	35.81	35.75	-10	2,462	-0.41%
2024/03/29	17.1	36.97	12	36.85	35.75	5.1	2,445	0.21%
2024/03/28	45	39.76	26.1	39.83	39.50	18.9	2,276	0.83%
2024/03/27	2	38.95	38	39.32	39.60	-36	1,943	-1.85%
2024/03/26	1	36.05	1	36.00	36.00	0	1,684	0.00%
2024/03/25	0	0.00	0.7	36.80	36.50	-0.7	1,671	-0.04%
2024/03/22	0.1	36.10	0	0.00	36.20	0.1	1,648	0.01%
2024/03/21	0	0.00	2	36.00	36.10	-2	1,642	-0.12%
2024/03/18	1.3	35.83	0	0.00	35.75	1.3	1,697	0.07%
2024/03/15	0.1	35.80	0	0.00	35.80	0.1	1,748	0.01%
2024/03/14	2.1	35.60	3	36.37	36.50	-0.9	1,744	-0.05%
2024/03/13	1	35.85	0	0.00	35.75	1	1,713	0.06%
2024/03/12	1	35.80	2	36.63	36.80	-1	1,702	-0.06%
2024/03/08	1	35.15	5	35.57	35.35	-4	1,694	-0.24%
2024/03/07	2	37.60	6	37.40	36.70	-4	1,669	-0.24%
2024/03/06	7	37.09	0	0.00	36.95	7	1,602	0.44%
2024/03/05	6	37.13	1	35.95	37.30	5	1,526	0.33%
2024/03/01	0	0.00	2	35.15	34.70	-2	1,436	-0.14%
2024/02/29	9	34.70	10	34.95	35.00	-1	1,440	-0.07%
2024/02/27	1	34.60	2	35.20	34.65	-1	1,431	-0.07%
2024/02/26	1	34.35	0	0.00	34.25	1	1,419	0.07%
2024/02/23	2	33.90	2	33.90	33.85	0	1,402	0.00%
2024/02/21	1	34.40	0	0.00	34.00	1	1,405	0.07%
2024/02/19	2	34.75	0	0.00	34.60	2	1,412	0.14%
2024/02/15	0	33.50	0	0.00	33.70	0	1,395	0.00%
2024/02/01	0	0.00	1	34.60	34.45	-1	1,397	-0.07%
2024/01/30	1	34.75	0	0.00	34.90	1	1,393	0.07%
2024/01/29	1	35.30	0	0.00	34.90	1	1,392	0.07%
2024/01/26	0	0.00	8	35.05	34.85	-8	1,392	-0.57%
2024/01/24	0	0.00	1	35.25	35.65	-1	1,388	-0.07%
2024/01/23	1	34.80	2	35.20	34.85	-1	1,388	-0.07%
2024/01/22	1	34.70	0	0.00	34.75	1	1,382	0.07%
2024/01/19	1	34.65	0	0.00	34.65	1	1,385	0.07%
2024/01/17	8	34.90	0	0.00	35.00	8	1,389	0.58%
2024/01/16	2	35.95	0	0.00	35.50	2	1,373	0.15%
2024/01/10	3	37.65	6	37.60	37.60	-3	1,310	-0.23%
2024/01/09	10	38.02	21	38.05	37.50	-11	1,242	-0.89%
2024/01/08	0	0.00	1	37.45	37.45	-1	1,071	-0.09%
2024/01/05	0	0.00	1	36.20	36.00	-1	1,006	-0.10%
2024/01/03	0	36.50	0	0.00	36.50	0	980	0.00%
2024/01/02	0	0.00	1	36.45	36.75	-1	1,000	-0.10%
2023/12/28	3	35.80	3	36.10	35.80	0	1,029	0.00%
2023/12/27	1	35.85	0	0.00	36.00	1	1,061	0.09%
2023/12/26	1	35.90	0	0.00	35.95	1	1,065	0.09%
2023/12/20	0	0.00	5	35.40	35.30	-5	1,006	-0.50%
2023/12/19	0	0.00	1	35.15	34.95	-1	1,004	-0.10%
2023/12/18	1	35.50	0	0.00	35.55	1	1,002	0.10%
2023/12/14	0	0.00	1	36.20	35.85	-1	987	-0.10%
2023/12/13	16.3	36.69	0	0.00	36.10	16.3	983	1.66%
2023/12/12	12	36.78	5	36.05	36.70	7	948	0.74%
2023/12/06	5	35.64	0	0.00	35.25	5	964	0.52%
2023/12/05	2	35.50	4	36.61	35.95	-2	955	-0.21%
2023/12/04	0	0.00	1	35.50	35.65	-1	924	-0.11%
2023/11/30	2	35.58	0	0.00	35.80	2	909	0.23%
2023/11/29	0.3	35.15	0	0.00	35.15	0.3	864	0.03%
2023/11/27	0	35.25	3	34.65	34.35	-3	847	-0.35%
2023/10/20	21	32.91	0	0.00	32.30	21	1,043	2.01%
2023/10/12	0	0.00	3	34.50	34.40	-3	1,102	-0.27%
2023/10/11	3	34.30	0	0.00	34.25	3	1,113	0.27%
2023/10/06	0	0.00	1	34.65	34.85	-1	1,126	-0.09%
2023/10/05	1	35.80	6	35.70	34.90	-5	1,109	-0.45%
2023/10/04	2	33.95	0	0.00	33.95	2	1,092	0.18%
2023/10/02	3	34.55	0	0.00	34.55	3	1,153	0.26%
2023/09/25	0	0.00	2	35.40	35.55	-2	1,258	-0.16%
2023/09/22	0	0.00	2	35.10	35.30	-2	1,312	-0.15%
2023/09/21	2	34.80	0	0.00	34.85	2	1,323	0.15%
2023/09/12	2	36.65	0	0.00	36.15	2	1,463	0.14%
2023/09/07	0	0.00	1	35.15	35.00	-1	1,491	-0.07%
2023/09/05	2	35.73	0	0.00	35.80	2	1,586	0.13%
2023/08/30	0	0.00	3	35.12	35.55	-3	1,671	-0.18%
2023/08/28	2	34.10	0	0.00	33.90	2	1,697	0.12%
2023/08/25	1	34.50	0	0.00	34.35	1	1,707	0.06%
2023/08/24	0	0.00	1	35.20	35.10	-1	1,714	-0.06%
2023/08/18	1	36.10	0	0.00	35.60	1	1,784	0.06%
2023/08/16	1	34.75	0	0.00	34.75	1	1,786	0.06%
2023/08/15	0	0.00	1	34.50	34.50	-1	1,826	-0.05%
2023/08/11	1	34.90	2	34.60	34.65	-1	1,864	-0.05%
2023/08/10	2	35.45	1	36.30	35.45	1	1,840	0.05%
2023/08/09	0	0.00	2	37.20	37.10	-2	1,815	-0.11%
2023/08/08	0	0.00	3	37.10	37.10	-3	1,815	-0.17%
2023/07/31	0	0.00	15	38.82	38.75	-15	2,134	-0.70%
2023/07/26	0	0.00	1	38.30	37.85	-1	2,248	-0.04%
2023/07/25	1	37.50	6	37.25	38.20	-5	2,271	-0.22%
2023/07/24	27	37.09	24	36.38	36.50	3	2,286	0.13%
2023/07/18	1	38.25	0	0.00	38.15	1	2,410	0.04%
2023/07/14	1	38.70	1	38.45	38.45	0	2,548	0.00%
2023/07/13	0	0.00	2	38.65	38.55	-2	2,629	-0.08%
2023/07/11	1	38.10	0	0.00	38.00	1	2,786	0.04%
2023/07/07	5	39.17	0.1	38.50	38.55	4.9	3,329	0.15%
2023/07/06	5	40.50	0	40.50	40.10	5	3,334	0.15%
2023/07/05	10	40.43	0	0.00	40.45	10	3,396	0.29%
2023/07/04	1	40.65	0	0.00	40.60	1	3,497	0.03%
2023/07/03	5	41.34	0	0.00	41.30	5	3,772	0.13%
2023/06/30	1	41.70	5.1	41.37	41.70	-4.1	4,439	-0.09%
2023/06/28	4	40.74	3	40.70	40.55	1	4,749	0.02%
2023/06/27	5	40.19	0	0.00	40.60	5	4,810	0.10%
2023/06/26	1	40.70	0	0.00	40.90	1	4,849	0.02%
2023/06/21	5	40.30	0	0.00	40.35	5	4,851	0.10%
2023/06/20	4	40.31	13	40.26	40.50	-9	4,856	-0.19%
2023/06/16	42	40.40	0	0.00	40.35	42	4,861	0.86%
2023/06/15	11	40.79	1	40.65	40.75	10	4,831	0.21%
2023/06/14	3	41.32	0	0.00	41.45	3	4,806	0.06%
2023/06/13	2	40.45	12	40.70	40.65	-10	4,812	-0.21%
2023/06/12	4	41.30	3	40.95	40.80	1	4,789	0.02%
2023/06/09	1	41.55	2	41.65	41.65	-1	4,768	-0.02%
2023/06/08	2	42.78	2	42.70	42.25	0	4,755	0.00%
2023/06/07	3	43.23	2.1	43.52	43.30	1	4,805	0.02%
2023/06/06	1	43.00	0	0.00	42.95	1	4,900	0.02%
2023/06/05	1	43.60	9	43.14	43.40	-8	4,962	-0.16%
2023/06/02	5	42.90	8	43.14	43.00	-3	4,968	-0.06%
2023/06/01	10	42.55	1	42.50	42.80	9	4,982	0.18%
2023/05/31	0	0.00	2	42.80	42.70	-2	4,997	-0.04%
2023/05/30	1	42.35	0.1	42.25	42.10	1	4,999	0.02%
2023/05/29	6	42.46	0	0.00	42.45	6	5,000	0.12%
2023/05/26	3	42.27	0	0.00	41.95	3	5,048	0.06%
2023/05/25	1	43.05	0	0.00	42.60	1	5,041	0.02%
2023/05/23	0	0.00	2	43.60	43.25	-2	5,171	-0.04%
2023/05/19	1	43.90	0	0.00	42.75	1	5,240	0.02%
2023/05/18	10	43.55	14	43.58	43.50	-4	5,227	-0.08%
2023/05/15	0.1	41.95	0	0.00	42.00	0.1	5,303	0.00%
2023/05/12	4	41.55	2	42.05	42.10	2	5,360	0.04%
2023/05/11	2	42.13	2	41.65	41.60	0	5,493	0.00%
2023/05/10	12	42.95	1	43.10	42.85	11	5,535	0.20%
2023/05/09	6	43.59	3	43.52	43.10	3	5,702	0.05%
2023/05/08	12	44.13	5	44.05	44.20	7	5,686	0.12%
2023/05/05	8	44.98	2	45.50	44.50	6	5,678	0.11%
2023/05/04	1	44.55	4	43.91	44.15	-3	5,590	-0.05%
2023/05/03	3	42.55	0	0.00	42.25	3	5,580	0.05%
2023/05/02	2	43.60	0	0.00	43.20	2	5,625	0.04%
2023/04/28	1	43.10	0	0.00	43.10	1	5,616	0.02%
2023/04/27	0	0.00	2	43.10	43.25	-2	5,579	-0.04%
2023/04/26	5	42.62	0	0.00	42.90	5	5,543	0.09%
2023/04/25	2	42.35	3	42.35	42.10	-1	5,505	-0.02%
2023/04/24	2	42.08	1.5	42.22	42.25	0.5	5,459	0.01%
2023/04/21	3.3	42.53	7	42.95	42.05	-3.7	5,467	-0.07%
2023/04/20	8.2	44.53	13.2	44.18	43.50	-5	5,397	-0.09%
2023/04/19	1.2	44.15	4.3	44.41	44.25	-3.1	5,314	-0.06%
2023/04/18	4.7	45.26	1	45.75	44.50	3.7	5,249	0.07%
2023/04/17	4.2	45.78	14.1	45.67	45.85	-9.9	5,204	-0.19%
2023/04/14	10.3	45.20	11	45.01	45.00	-0.7	5,141	-0.01%
2023/04/13	53.3	47.55	48.3	46.76	46.00	5	5,034	0.10%
2023/04/12	15.3	46.73	35.5	46.28	47.50	-20.2	4,688	-0.43%
2023/04/11	19	44.83	17.5	45.52	45.95	1.5	4,455	0.03%
2023/04/10	30	45.83	9	45.44	45.05	21	4,405	0.48%
2023/04/07	10	45.63	7	45.83	45.90	3	4,316	0.07%
2023/04/06	67	46.59	67	46.36	46.30	0	4,189	0.00%
2023/03/31	204	46.34	202	46.29	46.35	2	3,907	0.05%	大買/大賣/
2023/03/30	3.1	44.65	7.1	44.32	44.30	-4	3,218	-0.12%
2023/03/28	1	42.50	0	0.00	42.65	1	2,877	0.03%
2023/03/27	0	0.00	5	43.32	43.50	-5	2,812	-0.18%
2023/03/24	1.4	42.78	0	0.00	42.65	1.4	2,772	0.05%
2023/03/23	0	0.00	5	42.55	42.80	-5	2,771	-0.18%
2023/03/21	0	0.00	1	42.05	42.30	-1	2,779	-0.04%
2023/03/20	5	41.70	0	0.00	41.60	5	2,788	0.18%
2023/03/16	1	40.65	1	40.65	40.45	0	2,989	0.00%
2023/03/15	1	42.10	2.1	41.55	41.70	-1.1	3,104	-0.04%
2023/03/14	0	0.00	2	41.28	41.00	-2	3,369	-0.06%
2023/03/13	2.1	41.04	5.1	40.72	41.20	-3	3,547	-0.08%
2023/03/10	8.1	41.92	3	42.00	41.80	5.1	3,666	0.14%
2023/03/09	5	43.50	18	44.63	43.00	-13	3,806	-0.34%
2023/03/08	16	44.09	108.3	44.25	44.20	-92.3	3,857	-2.39%	大賣/
2023/03/07	5	43.47	2	43.55	43.50	3	3,828	0.08%
2023/03/06	0.3	43.60	9	43.36	43.55	-8.7	3,847	-0.23%
2023/03/02	0	0.00	2	42.33	42.10	-2	3,812	-0.05%
2023/02/24	6	42.21	0	0.00	41.85	6	3,842	0.16%
2023/02/22	7	42.89	1	43.20	42.90	6	3,824	0.16%
2023/02/21	4	44.13	21	44.70	44.00	-17	3,899	-0.44%
2023/02/20	2	44.13	55	44.26	44.30	-53	3,878	-1.37%
2023/02/17	1	43.30	3	43.58	43.70	-2	3,834	-0.05%
2023/02/16	3	43.00	4	43.43	43.40	-1	3,842	-0.03%
2023/02/15	10	43.09	14	43.85	42.70	-4	3,947	-0.10%
2023/02/14	3	42.93	1	43.15	42.90	2	3,942	0.05%
2023/02/13	4	42.81	8	42.70	43.40	-4	3,999	-0.10%
2023/02/10	25	43.29	0	0.00	43.10	25	4,026	0.62%
2023/02/09	31	44.27	48	44.37	43.80	-17	4,009	-0.42%
2023/02/08	27	43.76	37	43.74	43.60	-10	3,868	-0.26%
2023/02/07	41	43.27	21	43.51	43.00	20	3,791	0.53%
2023/02/06	5	43.10	7	42.36	41.65	-2	3,598	-0.06%
2023/02/03	6	42.92	8	42.74	42.55	-2	3,574	-0.06%
2023/02/02	2	42.50	0	0.00	42.65	2	3,545	0.06%
2023/02/01	4	42.08	3.2	42.86	42.00	0.9	3,507	0.02%
2023/01/31	2	41.30	3.2	41.44	41.85	-1.2	3,415	-0.03%
2023/01/30	0.3	40.45	0	0.00	40.55	0.3	3,377	0.01%
2023/01/16	0	0.00	3	39.58	39.20	-3	3,387	-0.09%
2023/01/12	0	0.00	4	39.99	39.80	-4	3,474	-0.12%
2023/01/11	3	40.45	5	40.84	40.30	-2	3,543	-0.06%
2023/01/10	3	40.20	4	40.28	40.20	-1	3,518	-0.03%
2023/01/09	3	40.27	0	0.00	40.50	3	3,518	0.09%
2023/01/05	10	40.23	8	40.33	39.80	2	3,528	0.06%
2023/01/03	5	38.95	5	39.21	39.00	0	3,487	0.00%
2022/12/29	1	38.10	1	38.35	38.35	0	3,502	0.00%
2022/12/28	2	38.10	0	0.00	38.00	2	3,531	0.06%
2022/12/27	2	40.00	0	0.00	39.60	2	3,502	0.06%
2022/12/26	1	39.75	11	39.63	39.65	-10	3,502	-0.29%
2022/12/23	10.1	39.55	0	0.00	39.50	10.1	3,519	0.29%
2022/12/22	1	40.35	0	0.00	40.25	1	3,509	0.03%
2022/12/20	4	40.48	4	40.51	39.80	0	3,548	0.00%
2022/12/19	0	0.00	10	40.80	40.80	-10	3,549	-0.28%
2022/12/15	3	41.70	0	0.00	41.70	3	3,543	0.08%
2022/12/14	12	41.63	0	0.00	41.65	12	3,554	0.34%
2022/12/13	1	41.25	0	0.00	40.50	1	3,514	0.03%
2022/12/12	3	41.20	2	41.00	41.10	1	3,510	0.03%
2022/12/09	1	41.60	0	0.00	41.05	1	3,507	0.03%
2022/12/08	0	0.00	1	43.90	43.45	-1	3,377	-0.03%
2022/12/07	3	43.27	4	43.54	43.05	-1	3,335	-0.03%
2022/12/06	8	45.52	17	45.73	44.70	-9	3,263	-0.28%
2022/12/05	112	44.99	114	45.52	44.70	-2	3,003	-0.07%	大買/大賣/
2022/12/02	2	44.55	20	45.09	44.60	-18	2,832	-0.64%
2022/12/01	3	44.07	22	44.38	44.50	-19	2,700	-0.70%
2022/11/30	0	0.00	4	42.99	42.85	-4	2,556	-0.16%
2022/11/28	1	40.95	0	0.00	41.60	1	2,583	0.04%
2022/11/25	1	40.40	0	0.00	40.05	1	2,751	0.04%
2022/11/24	2	40.23	0	0.00	40.25	2	2,922	0.07%
2022/11/23	0	0.00	1	40.10	39.85	-1	2,988	-0.03%
2022/11/22	3	40.83	0	0.00	40.50	3	2,995	0.10%
2022/11/21	1	41.30	2	41.80	41.05	-1	3,026	-0.03%
2022/11/18	5	41.42	15	42.16	41.00	-10	3,041	-0.33%
2022/11/17	7	42.05	15	42.34	42.10	-8	3,030	-0.26%
2022/11/16	20	40.84	39	41.13	41.25	-19	2,924	-0.65%
2022/11/15	10	40.65	3	40.45	40.35	7	2,859	0.24%
2022/11/14	1	40.80	0	0.00	40.60	1	2,875	0.03%
2022/11/11	11	41.50	0	0.00	41.40	11	2,872	0.38%
2022/11/10	1	40.45	13	40.53	41.00	-12	2,796	-0.43%
2022/11/09	3	40.07	1	39.90	39.65	2	2,883	0.07%
2022/11/08	0	0.00	1	39.95	39.60	-1	2,859	-0.03%
2022/11/04	1	38.50	0	0.00	38.50	1	2,815	0.04%
2022/11/01	0	0.00	11	36.78	37.25	-11	2,951	-0.37%
2022/10/31	10	36.55	21	36.68	36.40	-11	2,967	-0.37%
2022/10/28	20	36.65	0	0.00	36.50	20	2,983	0.67%
2022/10/27	10	37.50	10	37.65	37.65	0	2,988	0.00%
2022/10/26	1	38.55	8	38.37	37.05	-7	3,055	-0.23%
2022/10/20	0	0.00	1	38.05	38.00	-1	3,197	-0.03%
2022/10/19	2	38.93	4	38.45	38.90	-2	3,194	-0.06%
2022/10/14	8	36.20	8	36.40	36.35	0	3,355	0.00%
2022/10/11	2	37.13	0	0.00	37.20	2	3,473	0.06%
2022/10/05	10	38.85	0	0.00	38.70	10	3,719	0.27%
2022/10/04	0	0.00	1	38.50	38.45	-1	3,730	-0.03%
2022/09/30	0	0.00	2	37.53	38.10	-2	3,801	-0.05%
2022/09/29	1	36.60	0	0.00	36.25	1	3,827	0.03%
2022/09/28	1	36.60	1	37.20	35.90	0	3,859	0.00%
2022/09/26	3	37.47	1	38.38	37.50	2	3,884	0.05%
2022/09/23	0	39.50	0.1	39.90	39.00	0	3,951	0.00%
2022/09/22	4.1	39.44	6.1	39.43	39.65	-2	3,997	-0.05%
2022/09/21	2	39.53	0	0.00	39.55	2	4,029	0.05%
2022/09/19	1	40.00	0	0.00	40.05	1	4,252	0.02%
2022/09/15	5	42.58	0	0.00	41.60	5	4,449	0.11%
2022/09/14	0	0.00	7	42.05	42.45	-7	4,515	-0.16%
2022/09/13	4	42.63	1	42.30	42.80	3	4,599	0.07%
2022/09/07	0	41.60	3	41.42	41.20	-3	5,027	-0.06%
2022/09/06	1	42.05	0	0.00	40.80	1	5,431	0.02%
2022/09/05	6	43.93	3	43.12	41.85	3	5,500	0.05%
2022/09/02	1	43.95	0	44.00	44.00	1	5,465	0.02%
2022/09/01	24	43.97	19	43.13	42.60	5	5,552	0.09%
2022/08/31	1	43.60	4.5	43.36	43.70	-3.5	5,750	-0.06%
2022/08/30	4	42.09	2	41.90	42.15	2	5,832	0.03%
2022/08/29	18	40.11	3.2	40.30	40.45	14.8	6,552	0.23%
2022/08/26	2.3	41.81	15	41.83	41.80	-12.7	6,924	-0.18%
2022/08/25	2	41.10	6	40.96	40.95	-4	7,712	-0.05%
2022/08/24	2	40.60	0	0.00	40.35	2	7,971	0.03%
2022/08/23	1	40.25	5	40.89	41.00	-4	8,142	-0.05%
2022/08/22	1	40.80	1.2	41.10	40.75	-0.2	8,267	0.00%
2022/08/19	6	41.63	4	42.38	41.25	2	8,258	0.02%
2022/08/18	0.4	41.60	5	41.29	41.60	-4.6	8,270	-0.06%
2022/08/17	11	41.25	0.1	40.90	41.10	10.9	8,253	0.13%
2022/08/16	13	42.10	1.1	42.72	41.75	11.9	8,245	0.14%
2022/08/15	2	41.35	17	41.13	41.50	-15	8,183	-0.18%
2022/08/12	18	40.26	19	40.57	40.25	-1	8,134	-0.01%
2022/08/11	19	40.77	2	40.65	40.10	17	8,125	0.21%
2022/08/10	1	40.41	17	41.16	40.75	-16	8,086	-0.20%
2022/08/09	1	39.75	0	0.00	40.65	1	8,024	0.01%
2022/08/08	3	39.72	0	0.00	39.80	3	7,978	0.04%
2022/08/05	1	37.80	20	38.14	38.55	-19	7,939	-0.24%
2022/08/04	11	37.61	0	0.00	37.25	11	7,932	0.14%
2022/08/03	2	37.85	0	0.00	37.60	2	7,932	0.03%
2022/08/02	11.4	38.76	0	0.00	38.30	11.4	7,931	0.14%
2022/08/01	3	39.67	14	39.89	39.75	-11	7,891	-0.14%
2022/07/29	4	39.11	5	39.25	39.15	-1	7,858	-0.01%
2022/07/28	6	38.83	7	39.00	38.70	-1	7,851	-0.01%
2022/07/27	4	37.76	0	0.00	38.55	4	7,808	0.05%
2022/07/26	11	38.37	4	38.46	38.15	7	7,807	0.09%
2022/07/25	1	37.30	2.1	38.13	38.00	-1.1	7,763	-0.01%
2022/07/22	3.1	37.24	0	0.00	37.05	3.1	7,746	0.04%
2022/07/21	3	35.67	21	36.01	36.15	-18	7,640	-0.24%
2022/07/20	21	36.01	2	36.05	35.50	19	7,618	0.25%
2022/07/19	1	35.35	4	35.59	36.10	-3	7,579	-0.04%
2022/07/18	3	35.83	13	35.86	35.65	-10	7,549	-0.13%
2022/07/15	14	35.56	0	0.00	35.50	14	7,534	0.19%
2022/07/14	5	34.94	37	34.84	35.75	-32	7,460	-0.43%
2022/07/13	13	37.85	12	38.34	37.30	1	7,326	0.01%
2022/07/12	13	37.72	5	37.84	37.40	8	7,309	0.11%
2022/07/08	1	39.55	2	39.88	39.55	-1	7,343	-0.01%
2022/07/07	11.1	37.33	41	38.19	38.45	-30	7,713	-0.39%
2022/07/06	36	38.35	7	39.58	37.80	29	7,847	0.37%
2022/07/05	20	39.18	30	39.55	39.80	-10	8,146	-0.12%
2022/07/04	13	38.94	24	39.29	38.80	-11	8,498	-0.13%
2022/07/01	22	40.03	14	41.63	38.80	8	8,901	0.09%
2022/06/30	30	42.06	14	42.60	41.70	16	8,885	0.18%
2022/06/29	16	43.63	22	44.10	43.50	-6	9,490	-0.06%
2022/06/28	21	44.63	55	45.95	44.25	-34	9,690	-0.35%
2022/06/27	17	45.54	11	45.95	45.60	6	9,628	0.06%
2022/06/24	11	44.75	2	44.50	44.85	9	9,490	0.09%
2022/06/23	6	43.12	4	42.43	42.75	2	9,384	0.02%
2022/06/22	4	44.18	4	43.53	42.80	0	9,358	0.00%
2022/06/21	20	44.31	2	44.58	45.45	18	9,373	0.19%
2022/06/20	3	45.12	6	44.31	42.65	-3	9,360	-0.03%
2022/06/17	32	44.96	29	45.06	45.90	3	9,340	0.03%
2022/06/16	20	47.19	63.3	47.66	45.05	-43.3	9,253	-0.47%
2022/06/15	29.1	47.57	26.1	47.84	46.50	3	9,064	0.03%
2022/06/14	2.1	46.01	5.1	45.73	46.80	-3	8,648	-0.03%
2022/06/13	14.1	45.51	7.1	45.71	46.25	7	8,523	0.08%
2022/06/10	21.1	46.96	16	47.13	46.85	5.1	8,453	0.06%
2022/06/09	16.1	47.26	16.1	47.43	46.90	0	8,270	0.00%
2022/06/08	19.1	46.30	14	46.17	46.45	5.1	7,865	0.06%
2022/06/07	41	48.15	66.1	47.92	46.80	-25.1	7,610	-0.33%
2022/06/06	27.1	46.53	30.1	46.81	46.00	-3	6,831	-0.04%
2022/06/02	120.1	46.47	131	46.40	47.15	-10.9	6,442	-0.17%	大買/大賣/
2022/06/01	14	43.99	23	44.09	43.25	-9	5,640	-0.16%
2022/05/31	25	43.24	17	43.11	43.30	8	5,373	0.15%
2022/05/30	1	42.15	1	42.45	42.30	0	5,287	0.00%
2022/05/27	2	40.33	0	0.00	40.60	2	5,150	0.04%
2022/05/26	6	41.15	13	41.05	40.00	-7	5,173	-0.14%
2022/05/25	3	40.00	1	40.00	40.00	2	5,144	0.04%
2022/05/24	9	40.34	12	40.30	39.25	-3	5,178	-0.06%
2022/05/23	12	40.36	39	40.56	40.70	-27	5,144	-0.52%
2022/05/20	3	39.02	4	39.10	39.05	-1	5,081	-0.02%
2022/05/19	3	38.40	5	38.73	38.95	-2	5,095	-0.04%
2022/05/18	4	38.91	2	39.00	38.90	2	5,098	0.04%
2022/05/17	8	38.60	6	38.65	38.60	2	5,143	0.04%
2022/05/16	5	38.46	4	38.68	38.10	1	5,226	0.02%
2022/05/13	0	0.00	2	38.28	38.10	-2	5,261	-0.04%
2022/05/12	16	38.72	3	38.95	38.00	13	5,301	0.25%
2022/05/10	1	38.95	1	39.00	39.00	0	5,427	0.00%
2022/05/06	20	39.99	1	40.85	40.85	19	5,774	0.33%
2022/05/05	1	40.50	20	40.45	40.85	-19	6,053	-0.31%
2022/05/04	1	40.15	2	39.83	39.80	-1	6,258	-0.02%
2022/05/03	0	0.00	9	41.06	40.20	-9	6,536	-0.14%
2022/04/29	1	39.90	2	39.83	39.50	-1	6,569	-0.02%
2022/04/28	6	40.05	6.5	40.69	39.30	-0.5	6,630	-0.01%
2022/04/27	21.2	39.24	13	39.29	39.40	8.2	6,799	0.12%
2022/04/26	4	40.40	3	41.25	40.50	1	6,956	0.01%
2022/04/25	5.1	40.74	4	40.78	40.85	1.1	6,974	0.02%
2022/04/22	4	42.03	2	41.80	41.70	2	7,011	0.03%
2022/04/21	2.1	42.06	2	42.33	42.10	0.1	7,023	0.00%
2022/04/20	5	41.35	1	41.50	41.00	4	7,015	0.06%
2022/04/19	1.4	40.97	0	0.00	41.00	1.4	7,040	0.02%
2022/04/18	2.3	40.84	2	40.93	40.35	0.3	7,054	0.00%
2022/04/15	0.2	42.25	0	0.00	41.80	0.2	7,040	0.00%
2022/04/14	3.1	43.01	2	42.90	43.10	1.1	7,033	0.02%
2022/04/13	16.1	44.86	15.1	44.49	43.75	1	7,047	0.01%
2022/04/12	12.1	42.63	24	42.71	43.45	-12	6,629	-0.18%
2022/04/11	31	43.60	37	43.76	42.55	-6	6,476	-0.09%
2022/04/08	34	43.25	27.5	43.22	43.80	6.6	6,156	0.11%
2022/04/07	32.5	42.73	80	42.76	42.95	-47.6	5,796	-0.82%
2022/04/06	21	40.54	0	0.00	40.40	21	5,378	0.39%
2022/04/01	51	43.70	41.7	43.59	41.50	9.3	5,326	0.17%
2022/03/31	33	41.63	33	41.70	42.70	0	4,699	0.00%
2022/03/30	2	40.90	5	40.93	40.95	-3	4,508	-0.07%
2022/03/29	2	40.85	0	0.00	39.90	2	4,507	0.04%
2022/03/28	8	39.92	7	40.36	40.65	1	4,522	0.02%
2022/03/25	8	41.24	9.1	41.30	41.15	-1.1	4,505	-0.02%
2022/03/24	1.1	41.22	12	41.56	40.55	-10.9	4,467	-0.24%
2022/03/23	7	41.38	3	41.52	41.25	4	4,439	0.09%
2022/03/22	7	41.14	6	41.25	41.15	1	4,403	0.02%
2022/03/21	5	39.98	6	40.37	40.35	-1	4,325	-0.02%
2022/03/17	2	38.75	0	0.00	38.80	2	4,468	0.04%
2022/03/15	1	38.45	1	37.90	37.50	0	4,702	0.00%
2022/03/09	7	37.26	0	0.00	37.75	7	5,219	0.13%
2022/03/08	12	36.68	10	36.50	36.00	2	5,317	0.04%
2022/03/07	1	38.55	1	37.20	37.10	0	5,357	0.00%
2022/03/04	2	39.25	5	39.87	39.05	-3	5,446	-0.06%
2022/03/03	1	41.30	1	40.45	39.80	0	5,537	0.00%
2022/03/02	1	39.65	1	40.05	39.95	0	5,566	0.00%
2022/03/01	0	0.00	2	40.00	40.50	-2	5,708	-0.04%
2022/02/25	2	39.38	3	39.10	38.80	-1	6,023	-0.02%
2022/02/24	9	39.28	0	0.00	38.60	9	6,108	0.15%
2022/02/23	0	0.00	2	40.68	40.55	-2	6,144	-0.03%
2022/02/22	9	39.91	4	40.14	39.70	5	6,348	0.08%
2022/02/21	0	0.00	8	41.09	40.80	-8	6,731	-0.12%
2022/02/18	0	0.00	6	40.97	40.85	-6	6,936	-0.09%
2022/02/17	9	41.38	2	41.45	40.85	7	7,449	0.09%
2022/02/16	9	41.61	6	41.93	42.05	3	7,729	0.04%
2022/02/15	3	40.58	2	40.43	40.35	1	7,766	0.01%
2022/02/14	1	39.50	0.2	39.80	39.40	0.8	7,968	0.01%
2022/02/11	6.2	40.95	1.2	40.96	40.75	5	8,079	0.06%
2022/02/10	5.2	42.23	8	42.10	41.60	-2.8	8,150	-0.03%
2022/02/09	17	42.36	5	42.17	42.00	12	8,151	0.15%
2022/02/08	22.1	42.48	5	42.35	42.50	17.1	8,338	0.21%
2022/02/07	7.1	41.31	17.1	41.12	41.90	-10	8,113	-0.12%
2022/01/26	10.8	39.85	2	40.38	39.30	8.8	7,866	0.11%
2022/01/25	26.1	39.80	35.1	39.88	38.50	-9	7,821	-0.12%
2022/01/24	10.1	37.95	8.1	38.31	38.20	2	7,673	0.03%
2022/01/21	10.1	38.99	8	39.14	38.90	2.1	7,730	0.03%
2022/01/20	12	39.64	35	39.77	39.45	-23	7,757	-0.30%
2022/01/19	47	38.79	33	38.94	38.20	14	7,660	0.18%
2022/01/18	12	36.74	21	36.57	36.85	-9	7,727	-0.12%
2022/01/17	3	36.72	2	36.55	37.05	1	7,792	0.01%
2022/01/14	2	34.13	1	34.25	34.45	1	7,750	0.01%
2022/01/13	1	35.20	3	35.20	35.10	-2	7,752	-0.03%
2022/01/12	0	0.00	3	35.30	35.50	-3	7,751	-0.04%
2022/01/11	13	37.18	13	37.17	36.45	0	7,759	0.00%
2022/01/10	5	37.30	11	37.17	37.45	-6	7,749	-0.08%
2022/01/07	2	37.63	0	0.00	37.30	2	7,774	0.03%
2022/01/06	12	38.16	12	38.25	38.50	0	7,781	0.00%
2022/01/05	1	39.85	0	0.00	39.90	1	7,727	0.01%
2022/01/04	11	40.05	6	40.38	39.85	5	7,774	0.06%
2022/01/03	1	39.90	0	0.00	39.70	1	7,792	0.01%
2021/12/30	1	39.95	0	0.00	39.95	1	7,824	0.01%
2021/12/29	6	40.09	2	40.75	40.05	4	7,915	0.05%
2021/12/28	3	40.52	1	40.60	40.40	2	8,243	0.02%
2021/12/27	1	40.00	1	40.30	40.30	0	8,295	0.00%
2021/12/24	1	39.95	0	0.00	39.95	1	8,359	0.01%
2021/12/23	1	41.75	2	41.10	41.15	-1	8,360	-0.01%
2021/12/22	0	0.00	1.2	41.73	41.40	-1.2	8,433	-0.01%
2021/12/21	3	40.65	5	40.64	40.95	-2	8,597	-0.02%
2021/12/20	4	41.09	2	40.90	41.05	2	8,603	0.02%
2021/12/17	6.1	40.34	14	39.81	40.00	-7.9	8,562	-0.09%
2021/12/16	7.1	41.36	4	41.20	41.20	3.1	8,485	0.04%
2021/12/15	5	41.12	0	0.00	41.15	5	8,434	0.06%
2021/12/14	11	41.65	3	42.65	40.90	8	8,390	0.10%
2021/12/13	5	43.21	2	43.93	43.00	3	8,274	0.04%
2021/12/10	8	43.37	7	43.35	44.50	1	8,162	0.01%
2021/12/09	9	45.87	8.1	45.59	44.50	0.9	8,038	0.01%
2021/12/08	8	46.09	10	46.10	45.15	-2	7,958	-0.03%
2021/12/07	5	45.92	5	45.58	45.85	0	7,912	0.00%
2021/12/06	2	44.83	18	45.62	45.45	-16	7,813	-0.20%
2021/12/03	18	44.41	24	44.62	44.50	-6	7,663	-0.08%
2021/12/02	29	43.75	4	43.64	43.05	25	7,505	0.33%
2021/12/01	10	43.78	4	43.74	43.40	6	7,396	0.08%
2021/11/30	32	43.91	31	43.96	43.40	1	7,356	0.01%
2021/11/29	7	42.49	17	41.84	42.25	-10	7,265	-0.14%
2021/11/26	20	43.07	8	44.06	42.90	12	7,148	0.17%
2021/11/25	13	44.60	9	45.18	44.95	4	7,006	0.06%
2021/11/24	19	44.37	14.5	44.51	45.15	4.5	6,847	0.07%
2021/11/23	3	42.37	2	42.55	42.05	1	6,516	0.02%
2021/11/22	4	43.31	4	43.33	43.00	0	6,432	0.00%
2021/11/19	9	42.89	13	43.39	43.65	-4	6,353	-0.06%
2021/11/18	27	45.04	31	45.02	44.10	-4	6,144	-0.07%
2021/11/17	18	43.90	15	43.74	43.50	3	5,726	0.05%
2021/11/16	71	43.39	59.6	43.37	42.05	11.4	5,502	0.21%
2021/11/15	17.6	40.85	17.4	39.79	41.55	0.2	4,984	0.00%
2021/11/12	8.5	38.23	10	38.15	37.80	-1.5	4,667	-0.03%
2021/11/11	17.1	40.98	32	41.16	39.00	-14.9	4,548	-0.33%
2021/11/10	10	39.77	20	39.69	39.50	-10	4,331	-0.23%
2021/11/09	6	38.81	4	39.19	38.85	2	4,179	0.05%
2021/11/08	4	39.01	4.8	39.28	38.00	-0.8	4,063	-0.02%
2021/11/05	41.8	39.72	37.9	39.41	39.80	3.9	3,986	0.10%
2021/11/04	8.4	38.07	27	38.09	38.20	-18.6	3,769	-0.49%
2021/11/03	2	37.23	2	37.15	37.00	0	3,715	0.00%
2021/11/02	11	37.85	10.3	37.32	37.10	0.7	3,701	0.02%
2021/11/01	28.5	38.61	34	38.49	37.70	-5.5	3,523	-0.16%
2021/10/29	15.3	36.63	7	37.00	37.10	8.3	3,433	0.24%
2021/10/28	10	37.14	42	37.57	35.70	-32	3,373	-0.95%
2021/10/27	23	35.90	25.5	36.17	36.60	-2.5	3,439	-0.07%
2021/10/26	30.5	35.33	10.5	35.28	35.70	20	3,391	0.59%
2021/10/25	42.5	34.00	50	33.77	33.85	-7.5	3,153	-0.24%
2021/10/22	2	31.90	2	32.05	32.00	0	3,071	0.00%
2021/10/21	7	33.01	8	32.81	32.25	-1	3,112	-0.03%
2021/10/20	6	32.63	0	0.00	32.85	6	3,094	0.19%
2021/10/19	1	32.60	1	32.50	33.00	0	3,099	0.00%
2021/10/15	0	0.00	3	32.32	32.10	-3	3,100	-0.10%
2021/10/14	3	31.55	1	30.80	31.85	2	3,070	0.07%
2021/10/13	5	30.45	1	30.20	30.25	4	3,034	0.13%
2021/10/12	2	30.98	1	31.00	30.45	1	3,022	0.03%
2021/10/08	3	33.35	1	32.70	32.45	2	2,967	0.07%
2021/10/07	4	33.44	0	0.00	33.05	4	2,948	0.14%
2021/10/06	3	33.60	1	33.50	33.00	2	2,963	0.07%
2021/10/05	12	34.00	13	33.28	32.70	-1	2,869	-0.03%
2021/10/04	1	32.50	3	31.47	33.10	-2	2,536	-0.08%
2021/10/01	3	32.57	4.1	33.11	30.85	-1.1	2,491	-0.04%
2021/09/30	1	31.90	1	32.05	33.20	0	2,443	0.00%
2021/09/29	4.1	32.16	3	32.68	32.00	1.1	2,568	0.04%
2021/09/28	16	33.15	15	33.19	32.80	1	2,567	0.04%
2021/09/27	1	31.65	1	32.15	31.70	0	2,393	0.00%
2021/09/23	1	30.55	0	0.00	30.25	1	2,468	0.04%
2021/09/22	3	30.23	0	0.00	30.10	3	2,500	0.12%
2021/09/17	1	30.80	4	30.94	31.10	-3	2,540	-0.12%
2021/09/16	1	31.80	0	0.00	31.25	1	2,550	0.04%
2021/09/15	3	32.20	0	0.00	31.95	3	2,544	0.12%
2021/09/14	1	31.85	1	32.50	32.20	0	2,546	0.00%
2021/09/13	2	31.48	0	0.00	31.70	2	2,509	0.08%
2021/09/09	2	32.15	3	32.45	32.75	-1	2,447	-0.04%
2021/09/06	0	0.00	2	32.93	31.75	-2	2,365	-0.08%
2021/09/03	1	32.95	3	32.80	33.00	-2	2,359	-0.08%
2021/09/02	5	32.00	5	31.70	32.00	0	2,337	0.00%
2021/08/25	3	31.27	1	31.20	31.30	2	2,257	0.09%
2021/08/24	2	31.20	0	0.00	30.85	2	2,252	0.09%
2021/08/20	1	29.15	0	0.00	29.00	1	2,254	0.04%
2021/08/19	0	0.00	10	30.33	29.10	-10	2,296	-0.44%
2021/08/18	10	29.93	0	0.00	31.10	10	2,330	0.43%
2021/08/13	0	0.00	1	31.00	31.05	-1	2,297	-0.04%
2021/08/11	0	0.00	2	32.23	31.05	-2	2,300	-0.09%
2021/08/10	1	34.50	23	33.33	32.90	-22	2,272	-0.97%
2021/08/09	1	35.55	0	0.00	35.10	1	2,218	0.05%
2021/08/06	1	36.75	1	37.75	36.50	0	2,215	0.00%
2021/08/05	1	38.65	2	38.38	38.25	-1	2,210	-0.05%
2021/08/04	5	39.42	6	39.18	38.35	-1	2,225	-0.04%
2021/08/03	8	38.81	9	39.09	38.70	-1	2,185	-0.05%
2021/08/02	29	38.90	5	38.61	39.20	24	2,114	1.14%
2021/07/30	2	36.88	0	0.00	36.50	2	1,928	0.10%
2021/07/29	1	35.05	0	0.00	35.00	1	1,859	0.05%
2021/07/28	0	0.00	2	33.08	33.60	-2	1,858	-0.11%
2021/07/27	1	35.80	1	36.60	35.10	0	1,864	0.00%
2021/07/26	6	35.78	3	35.83	35.50	3	1,836	0.16%
2021/07/23	1	35.00	1	35.30	35.55	0	1,828	0.00%
2021/07/22	1	33.90	3	34.10	33.85	-2	1,816	-0.11%
2021/07/21	3	34.72	0.7	33.30	33.25	2.3	1,806	0.13%
2021/07/19	1	35.15	6	35.24	35.05	-5	1,759	-0.28%
2021/07/16	3	35.85	5	35.68	35.65	-2	1,774	-0.11%
2021/07/15	0	0.00	3	35.63	35.50	-3	1,778	-0.17%
2021/07/14	0	0.00	2	36.03	35.35	-2	1,777	-0.11%
2021/07/13	3	38.62	5	37.73	36.95	-2	1,760	-0.11%
2021/07/12	5	37.01	0	0.00	37.10	5	1,705	0.29%
2021/07/08	2	38.35	3	38.35	37.95	-1	1,702	-0.06%
2021/07/07	2	37.65	3	37.82	37.55	-1	1,709	-0.06%
2021/07/06	23	39.09	18	38.80	38.45	5	1,717	0.29%
2021/07/05	10	37.46	1.1	38.24	38.35	8.9	1,591	0.56%
2021/07/02	0	0.00	4	34.89	34.90	-4	1,550	-0.26%
2021/07/01	6.1	35.55	1	35.20	35.00	5.1	1,602	0.32%
2021/06/30	5	35.78	0	33.75	35.80	5	1,688	0.30%
2021/06/29	3	33.05	0	0.00	33.05	3	1,671	0.18%
2021/06/28	1	30.70	0	0.00	33.90	1	1,655	0.06%
2021/06/17	1	29.85	0	0.00	30.00	1	1,677	0.06%
2021/06/10	0	0.00	19	30.00	30.55	-19	1,727	-1.10%
2021/06/09	0	0.00	2	30.20	30.20	-2	1,736	-0.12%
2021/06/08	0	0.00	13.3	30.16	30.15	-13.3	1,751	-0.76%
2021/06/04	3	29.55	0	0.00	29.40	3	1,782	0.17%
2021/06/01	1	30.20	2	30.25	30.40	-1	1,854	-0.05%
2021/05/31	1	30.40	0	0.00	30.20	1	1,874	0.05%
2021/05/28	4	30.78	1	30.60	30.65	3	1,888	0.16%
2021/05/27	0	0.00	2	32.10	30.50	-2	1,913	-0.10%
2021/05/26	2	31.80	1	31.20	32.20	1	1,915	0.05%
2021/05/25	0	0.00	1	29.30	29.30	-1	1,935	-0.05%
2021/05/19	1	26.00	0	0.00	26.15	1	2,202	0.05%
2021/05/18	1	26.50	0	0.00	27.25	1	2,211	0.05%
2021/05/17	7	24.69	5	26.05	24.80	2	2,232	0.09%
2021/05/12	0	0.00	2	29.70	27.75	-2	2,197	-0.09%
2021/05/11	2	30.85	0	0.00	30.80	2	2,215	0.09%
2021/05/04	1	33.30	0	0.00	32.90	1	2,364	0.04%
2021/05/03	1	35.35	4	36.00	35.00	-3	2,360	-0.13%
2021/04/29	0	0.00	1	37.10	37.10	-1	2,356	-0.04%
2021/04/28	1	37.30	0	0.00	37.30	1	2,374	0.04%
2021/04/22	0	0.00	1	38.40	37.70	-1	2,468	-0.04%
2021/04/21	1	38.60	0	0.00	38.60	1	2,455	0.04%
2021/04/19	1	39.00	0	0.00	38.95	1	2,522	0.04%
2021/04/15	0	0.00	2	38.75	38.90	-2	2,616	-0.08%
2021/04/14	2	39.08	0	0.00	38.50	2	2,618	0.08%
2021/04/13	1	39.25	0	0.00	38.80	1	2,642	0.04%
2021/04/12	4	40.60	0	0.00	39.75	4	2,657	0.15%
2021/04/09	1	42.30	5	42.35	41.65	-4	2,658	-0.15%
2021/04/08	9	43.99	2	43.35	43.80	7	2,631	0.27%
2021/04/07	0	0.00	14	43.08	43.60	-14	2,621	-0.53%
2021/04/06	10	42.03	0	0.00	44.00	10	2,567	0.39%
2021/04/01	2	39.98	0	0.00	40.15	2	2,509	0.08%
2021/03/31	1	38.40	4	38.30	38.20	-3	2,574	-0.12%
2021/03/26	1	37.75	3	37.70	37.80	-2	2,594	-0.08%
2021/03/23	1	38.25	0	0.00	38.25	1	2,673	0.04%
2021/03/22	1	39.20	4	39.46	39.15	-3	2,662	-0.11%
2021/03/19	1	40.15	17	40.05	40.05	-16	2,679	-0.60%
2021/03/18	3	39.80	0	0.00	40.95	3	2,686	0.11%
2021/03/17	1	39.40	0	0.00	39.45	1	2,710	0.04%
2021/03/16	1	39.60	0	0.00	39.50	1	2,737	0.04%
2021/03/15	1	39.85	0	0.00	39.90	1	2,774	0.04%
2021/03/11	3	39.73	0	0.00	39.90	3	3,008	0.10%
2021/03/10	2	39.78	0	0.00	39.70	2	3,231	0.06%
2021/03/09	6	39.57	0	0.00	39.70	6	3,461	0.17%
2021/03/05	3	42.30	0	0.00	42.35	3	3,669	0.08%
2021/03/02	1	43.85	0	0.00	43.60	1	3,807	0.03%
2021/02/26	0	0.00	1	44.85	44.85	-1	3,845	-0.03%
2021/02/25	3	45.42	0	0.00	45.55	3	3,906	0.08%
2021/02/24	0	0.00	4	43.91	43.15	-4	3,993	-0.10%
2021/02/23	0	0.00	2	44.60	45.00	-2	4,048	-0.05%
2021/02/22	1	44.65	4	44.93	45.55	-3	4,054	-0.07%
2021/02/19	3	40.00	3	40.55	41.45	0	3,988	0.00%
2021/02/18	4	40.00	0	0.00	40.05	4	4,055	0.10%
2021/02/17	3	39.30	0	0.00	40.00	3	4,124	0.07%
2021/02/05	1	38.25	0	0.00	38.30	1	4,118	0.02%
2021/02/02	2	40.10	0	0.00	39.30	2	4,321	0.05%
2021/02/01	0	0.00	5	37.00	38.05	-5	4,378	-0.11%
2021/01/29	5	39.00	1	38.65	38.00	4	4,542	0.09%
2021/01/28	5	38.52	2	37.50	38.95	3	4,791	0.06%
2021/01/26	2	38.30	2	38.65	38.60	0	5,387	0.00%
2021/01/25	0	0.00	2	36.18	36.90	-2	5,574	-0.04%
2021/01/22	2	33.58	2	33.50	33.55	0	5,613	0.00%
2021/01/18	4	37.26	1	37.50	37.20	3	5,586	0.05%
2021/01/15	1	39.20	0	0.00	38.70	1	5,587	0.02%
2021/01/14	1	37.80	0	0.00	37.95	1	5,599	0.02%
2021/01/13	1	39.05	1	39.00	38.20	0	5,663	0.00%
2021/01/11	3	36.68	15	37.61	37.65	-12	5,783	-0.21%
2021/01/08	5	39.37	0.3	39.30	39.05	4.8	5,781	0.08%
2021/01/07	1.3	40.14	0	0.00	40.00	1.3	5,826	0.02%
2021/01/05	2	41.95	0	0.00	41.60	2	5,985	0.03%
2021/01/04	10	42.55	2	42.33	42.80	8	6,044	0.13%
2020/12/31	2	41.68	0	0.00	41.30	2	6,066	0.03%
2020/12/30	2	41.60	1	42.00	42.00	1	6,061	0.02%
2020/12/29	2	39.95	0	0.00	39.50	2	6,028	0.03%
2020/12/28	2	39.13	0	0.00	39.15	2	6,021	0.03%
2020/12/25	4	40.00	11	40.71	40.35	-7	5,973	-0.12%
2020/12/24	6	42.88	0	0.00	41.80	6	5,891	0.10%
2020/12/23	1	41.65	0	0.00	42.50	1	5,922	0.02%
2020/12/22	2	42.30	0	0.00	41.50	2	5,968	0.03%
2020/12/21	2	41.40	0	0.00	41.30	2	6,036	0.03%
2020/12/18	4	43.09	0	0.00	43.00	4	6,038	0.07%
2020/12/17	2	44.05	0	0.00	44.05	2	6,032	0.03%
2020/12/16	3	44.83	0	0.00	44.90	3	6,063	0.05%
2020/12/15	0	0.00	1	44.00	43.75	-1	6,138	-0.02%
2020/12/09	1	46.70	0	0.00	46.45	1	6,052	0.02%
2020/12/08	2	47.20	3	47.03	47.20	-1	6,016	-0.02%
2020/12/07	6	45.56	7	45.28	45.15	-1	5,945	-0.02%
2020/12/04	6	49.88	6	50.45	49.90	0	5,781	0.00%
2020/12/03	9	53.26	1.5	52.71	54.90	7.5	5,571	0.13%
2020/12/02	0	0.00	8.5	49.54	50.70	-8.5	5,343	-0.16%
2020/12/01	0	0.00	2	45.13	46.10	-2	5,163	-0.04%
2020/11/30	5	44.96	1	47.80	45.00	4	5,127	0.08%
2020/11/27	4	46.93	0	0.00	47.05	4	5,031	0.08%
2020/11/25	2	46.73	14	48.17	47.20	-12	5,055	-0.24%
2020/11/24	11	47.91	0	0.00	47.00	11	5,030	0.22%
2020/11/23	22	46.95	1	47.65	48.80	21	5,037	0.42%
2020/11/20	9	49.22	7	48.41	48.35	2	4,954	0.04%
2020/11/19	3	48.87	13	48.45	50.40	-10	4,860	-0.21%
2020/11/18	1	47.70	3	48.72	48.05	-2	4,789	-0.04%
2020/11/17	0	0.00	4	48.29	48.30	-4	4,737	-0.08%
2020/11/16	21	47.31	13	47.42	47.85	8	4,689	0.17%
2020/11/13	1	45.75	0	0.00	45.75	1	4,663	0.02%
2020/11/12	3	44.87	0	0.00	45.75	3	4,666	0.06%
2020/11/11	3	45.83	4	45.34	47.05	-1	4,679	-0.02%
2020/11/10	1	45.90	10	45.00	44.90	-9	4,623	-0.19%
2020/11/09	1	46.10	1	47.70	46.50	0	4,551	0.00%
2020/11/06	18	47.04	17	47.91	47.60	1	4,465	0.02%
2020/11/05	17	47.07	18	47.54	46.00	-1	4,329	-0.02%
2020/11/04	18	44.53	51	44.52	45.00	-33	4,100	-0.80%
2020/11/03	51	43.66	19	43.26	45.10	32	3,930	0.81%
2020/11/02	11	39.90	14	39.70	41.00	-3	3,561	-0.08%
2020/10/30	0	0.00	3	37.50	37.45	-3	3,310	-0.09%
2020/10/28	1	35.65	0	0.00	35.65	1	3,285	0.03%
2020/10/27	0	0.00	0.2	36.05	36.35	-0.2	3,293	-0.01%
2020/10/26	4	36.44	0	0.00	36.10	4	3,298	0.12%
2020/10/22	1	37.40	0	0.00	36.95	1	3,366	0.03%
2020/10/21	12	38.64	21	39.81	38.30	-9	3,397	-0.26%
2020/10/20	0	0.00	3	39.70	39.85	-3	3,428	-0.09%
2020/10/19	20	38.76	0	0.00	39.50	20	3,365	0.59%
2020/10/15	3	39.10	0	0.00	39.00	3	3,279	0.09%
2020/10/14	0	0.00	3	39.27	38.95	-3	3,255	-0.09%
2020/10/13	5	38.19	0	0.00	38.00	5	3,197	0.16%
2020/10/12	9	37.88	1	37.00	37.95	8	3,207	0.25%
2020/10/08	0	0.00	4	36.35	36.20	-4	3,144	-0.13%
2020/09/28	1	30.60	1	31.65	34.10	0	3,617	0.00%
2020/09/24	5	33.00	0	0.00	32.55	5	3,686	0.14%
2020/09/23	2	35.98	0	0.00	35.30	2	3,768	0.05%
2020/09/22	0	0.00	2	37.55	36.50	-2	3,926	-0.05%
2020/09/21	1	38.55	11	38.07	38.00	-10	3,973	-0.25%
2020/09/18	10	39.03	0	0.00	39.10	10	3,924	0.25%
2020/09/16	0	0.00	1	36.20	36.15	-1	3,857	-0.03%
2020/09/09	4	36.04	0	0.00	36.80	4	3,897	0.10%
2020/09/03	4	37.70	0	0.00	37.30	4	3,949	0.10%
2020/09/01	0	0.00	2.1	39.45	38.80	-2.1	4,047	-0.05%
2020/08/28	1	38.40	0	0.00	38.90	1	4,039	0.02%
2020/08/27	4	39.20	1	38.95	39.00	3	4,027	0.07%
2020/08/20	0	0.00	0.5	33.60	33.80	-0.5	3,992	-0.01%
2020/08/18	1	33.45	1	33.10	33.35	0	4,024	0.00%
2020/08/13	0	0.00	1	37.20	36.50	-1	4,017	-0.02%
2020/08/12	0	0.00	4	36.25	37.20	-4	4,108	-0.10%
2020/08/10	1	38.30	0	0.00	38.60	1	4,182	0.02%
2020/08/07	1	39.95	1	38.50	39.90	0	4,209	0.00%
2020/08/04	1	37.00	0	0.00	36.75	1	4,335	0.02%
2020/07/31	1	38.00	0	0.00	38.15	1	4,819	0.02%
2020/07/28	0	0.00	1	38.55	36.20	-1	5,147	-0.02%
2020/07/24	2	40.65	0	0.00	39.95	2	5,227	0.04%
2020/07/23	3	41.92	0	0.00	42.05	3	5,389	0.06%
2020/07/22	0	0.00	1	41.35	41.35	-1	5,464	-0.02%
2020/07/17	0	0.00	2	40.00	38.55	-2	5,734	-0.03%
2020/07/16	0	0.00	1	41.10	41.10	-1	5,708	-0.02%
2020/07/13	0	0.00	4	38.90	37.85	-4	5,826	-0.07%
2020/07/10	2	38.58	0	0.00	36.95	2	5,806	0.03%
2020/07/09	2	38.35	0	0.00	38.60	2	5,696	0.04%
2020/07/07	0	0.00	7	29.39	31.95	-7	5,497	-0.13%
2020/07/06	7	29.49	0	0.00	29.05	7	5,361	0.13%
2020/07/03	0	0.00	21	29.00	28.75	-21	5,356	-0.39%
2020/07/02	21	28.35	3.4	29.33	28.60	17.6	5,270	0.33%
2020/07/01	3	27.25	0	0.00	27.90	3	5,129	0.06%
2020/06/17	0	0.00	1	23.50	24.35	-1	4,923	-0.02%
2020/06/04	0	0.00	0.4	25.15	25.30	-0.4	5,034	-0.01%
2020/05/29	4	25.33	0	0.00	25.20	4	4,990	0.08%
2020/05/26	0	0.00	17	27.24	26.65	-17	5,035	-0.34%
2020/05/25	16	26.91	0	0.00	26.95	16	5,006	0.32%
2020/05/22	0	0.00	17	25.88	25.30	-17	4,962	-0.34%
2020/05/21	18	25.88	0	0.00	25.80	18	4,965	0.36%
2020/05/19	0	0.00	1	25.40	25.95	-1	4,961	-0.02%
2020/05/15	0	0.00	1	24.20	24.50	-1	4,862	-0.02%
2020/05/12	1	26.50	0	0.00	26.10	1	4,859	0.02%
2020/05/08	0	0.00	12	28.46	26.15	-12	4,859	-0.25%
2020/05/07	11	27.37	7	27.36	27.40	4	4,664	0.09%
2020/05/06	2	24.95	1	23.10	24.95	1	4,554	0.02%
2020/05/05	0	0.00	2	22.45	22.70	-2	4,469	-0.04%
2020/05/04	0	0.00	1	22.75	22.80	-1	4,394	-0.02%
2020/04/30	0	0.00	7	24.23	23.60	-7	4,351	-0.16%
2020/04/29	4	23.29	50.2	23.77	23.80	-46.2	4,310	-1.07%
2020/04/28	12	24.63	1	25.00	23.75	11	4,265	0.26%
2020/04/27	51	23.31	57.4	22.17	23.35	-6.4	4,021	-0.16%
2020/04/24	54	21.56	9	20.23	21.25	45	3,958	1.14%
2020/04/23	2	19.60	7	19.48	19.70	-5	3,853	-0.13%
2020/04/22	2	18.48	6	18.40	18.45	-4	3,750	-0.11%
2020/04/21	1	17.55	0	0.00	17.25	1	3,695	0.03%
2020/04/20	1	18.40	2	18.40	18.40	-1	3,684	-0.03%
2020/04/17	6	17.88	12	17.53	18.05	-6	3,645	-0.16%
2020/04/16	7	16.89	0	0.00	17.40	7	3,539	0.20%
2020/04/15	0	0.00	7	15.64	16.35	-7	3,430	-0.20%
2020/04/14	5	15.00	0	0.00	14.90	5	3,392	0.15%
2020/04/10	0	0.00	3	14.93	14.95	-3	3,454	-0.09%
2020/04/08	2	14.90	7	15.35	15.30	-5	3,516	-0.14%
2020/04/07	4	14.30	0	0.00	14.30	4	3,580	0.11%
2020/04/06	3	13.00	5	13.00	13.00	-2	3,728	-0.05%
2020/04/01	0	0.00	7	11.26	11.85	-7	3,794	-0.18%
2020/03/31	1	11.05	0	0.00	10.80	1	3,798	0.03%
2020/03/30	4	10.26	0	0.00	11.10	4	3,813	0.10%
2020/03/27	2	10.75	0	0.00	10.75	2	3,816	0.05%
2020/03/25	5	11.40	0	0.00	11.20	5	3,786	0.13%
2020/03/24	5	10.60	1	10.80	10.60	4	3,760	0.11%
2020/03/23	1	10.00	0	0.00	10.05	1	3,749	0.03%
2020/03/19	1	10.05	0	0.00	10.05	1	3,688	0.03%
2020/03/17	1	12.15	0	0.00	12.10	1	3,681	0.03%
2020/03/16	2	13.53	0	0.00	13.35	2	3,689	0.05%
2020/03/13	1	13.45	0	0.00	14.50	1	3,742	0.03%
2020/03/12	0	0.00	1	15.90	14.90	-1	3,782	-0.03%
2020/03/11	0	0.00	5	16.51	16.55	-5	3,816	-0.13%
2020/03/10	1	14.50	0	0.00	15.05	1	3,725	0.03%
2020/03/09	1	14.00	0	0.00	13.70	1	3,670	0.03%
2020/03/06	4	14.75	0	0.00	14.90	4	3,683	0.11%
2020/02/27	1	17.00	0	0.00	15.90	1	3,684	0.03%
2020/02/26	0	0.00	1	18.20	17.50	-1	3,588	-0.03%
2020/02/25	0	0.00	2	18.20	18.40	-2	3,547	-0.06%
2020/02/14	2	18.20	2	19.70	19.70	0	3,236	0.00%
2020/02/13	8	19.29	10	19.89	19.00	-2	3,138	-0.06%
2020/02/12	2	20.10	2	20.20	20.20	0	3,034	0.00%
2020/02/11	1	20.60	1	20.35	20.60	0	2,955	0.00%
2020/02/10	0	0.00	10	19.40	19.20	-10	2,815	-0.36%
2020/02/07	10	19.26	27	19.20	19.15	-17	2,720	-0.62%
2020/02/06	21	18.42	0	0.00	18.50	21	2,563	0.82%
2020/02/05	12	15.63	0	0.00	16.85	12	2,439	0.49%
2020/02/04	1	14.55	3	14.10	15.35	-2	2,373	-0.08%
2020/02/03	3	15.25	0	0.00	15.25	3	2,320	0.13%
2020/01/31	2	16.95	3	15.28	16.90	-1	2,254	-0.04%
2020/01/30	1	17.10	0	0.00	16.80	1	2,159	0.05%
2020/01/20	1	18.55	21	18.36	18.65	-20	2,127	-0.94%
2020/01/17	0	0.00	10	17.70	18.15	-10	2,062	-0.48%
2020/01/16	31	18.59	1	18.15	18.20	30	1,954	1.53%
2020/01/15	1	18.30	12	18.40	18.30	-11	1,926	-0.57%
2020/01/14	13	17.51	0	0.00	18.40	13	1,895	0.69%
2020/01/07	0	0.00	0.4	16.15	16.35	-0.4	1,747	-0.02%
2020/01/06	0	0.00	4	16.35	16.05	-4	1,711	-0.23%
2020/01/02	2	18.50	1	17.90	18.15	1	1,607	0.06%
2019/12/31	2	17.50	0	0.00	17.85	2	1,497	0.13%
2019/12/30	0	0.00	4	16.03	16.25	-4	1,348	-0.30%
2019/12/27	1	14.50	2	14.73	14.90	-1	1,171	-0.09%
2019/12/26	3	13.05	0	0.00	13.55	3	1,051	0.29%
2019/12/24	0	0.00	4	12.00	12.15	-4	990	-0.40%
2019/12/17	0	0.00	0.7	10.90	11.10	-0.7	925	-0.07%
2019/12/13	0	0.00	5	10.84	10.80	-5	901	-0.55%
2019/12/11	3	12.53	5	11.90	12.25	-2	813	-0.25%
2019/12/10	3	10.90	123	11.22	11.95	-120	757	-15.84%	大賣/鉅額交易
2019/12/09	62	10.82	8	10.69	10.90	54	662	8.15%
2019/12/06	1	9.59	2	9.86	9.93	-1	575	-0.17%
2019/12/05	5	9.11	0	0.00	9.03	5	452	1.11%
2019/12/04	5	8.45	2	8.45	8.45	3	415	0.72%
2019/12/03	2	8.75	0	0.00	8.45	2	403	0.50%
2019/11/28	0	0.00	3	6.96	7.04	-3	197	-1.52%
2019/09/23	1	6.65	0	0.00	6.68	1	162	0.62%
2019/09/18	1	6.58	0	0.00	6.60	1	159	0.63%
2019/09/16	9	6.55	0	0.00	6.52	9	158	5.70%
2019/07/23	3	6.79	0	0.00	6.80	3	140	2.14%
2019/06/12	0	0.00	0	6.30	6.35	0	167	-0.01%
2019/04/09	0	0.00	1.4	6.98	7.01	-1.4	227	-0.62%
2019/03/22	0	0.00	1	7.50	7.57	-1	223	-0.45%
2019/01/28	0	6.39	0	0.00	6.45	0	169	0.00%
2018/10/12	0	0.00	20	7.75	7.70	-20	379	-5.28%
2018/10/09	0	0.00	1.4	8.87	8.85	-1.4	377	-0.37%
2018/09/13	0	0.00	15	7.03	7.01	-15	507	-2.95%
2018/08/15	0	0.00	5	8.05	8.11	-5	1,543	-0.32%
2018/08/08	0	0.00	2	8.56	8.39	-2	1,528	-0.13%
2018/07/25	0	0.00	8	9.19	9.17	-8	1,585	-0.50%
2018/07/06	0	0.00	2	8.51	8.37	-2	1,547	-0.13%
2018/07/05	0	0.00	2	8.78	8.66	-2	1,549	-0.13%
2018/07/03	0	0.00	2	8.86	8.75	-2	1,540	-0.13%
2018/06/28	2	9.08	0	0.00	9.03	2	1,518	0.13%
2018/06/25	0	0.00	2	9.23	9.13	-2	1,504	-0.13%
2018/06/22	2	9.70	1	9.60	9.50	1	1,489	0.07%
2018/06/21	0	0.00	1	9.15	9.74	-1	1,443	-0.07%
2018/06/20	0	0.00	2	9.24	9.03	-2	1,413	-0.14%
2018/06/19	2	9.11	0	0.00	9.12	2	1,401	0.14%
2018/06/14	0	0.00	4	9.11	9.17	-4	1,353	-0.30%
2018/06/12	2	9.04	1	9.26	9.00	1	1,276	0.08%
2018/06/11	1	9.31	0	0.00	9.43	1	1,236	0.08%
2018/06/08	2	9.41	0	0.00	9.39	2	1,215	0.16%
2018/06/07	2	9.72	15	9.84	9.78	-13	1,159	-1.12%
2018/06/06	8	9.74	1	9.73	10.20	7	1,078	0.65%
2018/06/05	1	9.69	1	9.60	9.40	0	928	0.00%
2018/06/04	20	9.55	0	0.00	9.40	20	875	2.29%
2018/06/01	13	9.45	0	0.00	9.70	13	785	1.66%
2018/05/28	0	0.00	7	7.62	7.61	-7	501	-1.40%
2018/05/25	5	7.60	0	7.70	7.75	5	485	1.03%
2018/05/09	0	0.00	5	6.71	6.70	-5	420	-1.19%
2018/05/04	2	7.14	0	0.00	7.00	2	413	0.48%
2018/05/03	5	6.62	0	0.00	6.64	5	373	1.34%
2018/05/02	0	0.00	3	6.04	6.04	-3	353	-0.85%
2018/04/16	0	0.00	3	6.35	6.31	-3	408	-0.73%
2018/04/12	2	6.59	0	0.00	6.60	2	416	0.48%
2018/04/03	0	0.00	30	6.96	7.05	-30	399	-7.52%
2018/04/02	0	0.00	3	6.93	6.90	-3	393	-0.76%
2018/03/31	2	6.93	0	0.00	6.99	2	391	0.51%
2018/03/30	0	0.00	6	7.00	6.99	-6	392	-1.53%
2018/03/27	0	0.00	10	7.47	7.35	-10	382	-2.62%
2018/03/06	0	0.00	2	7.71	7.70	-2	439	-0.45%
2018/03/02	0	0.00	1	7.88	7.88	-1	480	-0.21%
2018/02/23	1	7.49	0	0.00	7.47	1	487	0.21%
2018/02/12	0	0.00	9	7.30	7.22	-9	495	-1.82%
2018/01/24	0	0.00	2	8.04	8.06	-2	497	-0.40%
2018/01/23	2	7.67	0	0.00	7.74	2	485	0.41%
2018/01/18	10	8.20	0	0.00	8.15	10	465	2.15%
2018/01/17	2	8.18	0	0.00	8.22	2	460	0.43%
2018/01/11	9	8.20	0	0.00	8.23	9	477	1.89%
2018/01/10	1	8.31	0	0.00	8.29	1	483	0.21%